G. K. P. Printing & Packaging Limited (BOM:542666)
India · Delayed Price · Currency is INR 6.18
-0.10 (-1.59%)
At close: Jun 3, 2026
BOM:542666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.44 | 6.44 | 6.22 | 6.28 | 6.28 | 0.80% | 11,371 |
| Jun 1, 2026 | 6.24 | 6.38 | 6.22 | 6.23 | 6.23 | -0.16% | 3,686 |
| May 29, 2026 | 6.44 | 6.44 | 6.22 | 6.24 | 6.24 | 0.16% | 8,362 |
| May 27, 2026 | 6.16 | 6.48 | 6.16 | 6.23 | 6.23 | -2.96% | 10,185 |
| May 26, 2026 | 6.34 | 6.48 | 6.34 | 6.42 | 6.42 | 2.07% | 17,056 |
| May 25, 2026 | 6.26 | 6.49 | 6.20 | 6.29 | 6.29 | 0.48% | 7,798 |
| May 22, 2026 | 6.49 | 6.49 | 6.26 | 6.26 | 6.26 | - | 11,138 |
| May 21, 2026 | 6.64 | 6.64 | 6.21 | 6.26 | 6.26 | -0.48% | 8,716 |
| May 20, 2026 | 6.20 | 6.29 | 6.13 | 6.29 | 6.29 | 2.11% | 1,537 |
| May 19, 2026 | 6.21 | 6.30 | 6.15 | 6.16 | 6.16 | -0.32% | 2,187 |
| May 18, 2026 | 6.12 | 6.34 | 6.12 | 6.18 | 6.18 | -0.48% | 2,801 |
| May 15, 2026 | 6.10 | 6.50 | 6.10 | 6.21 | 6.21 | -0.16% | 16,218 |
| May 14, 2026 | 6.58 | 6.58 | 6.21 | 6.22 | 6.22 | -1.11% | 2,847 |
| May 13, 2026 | 6.10 | 6.36 | 6.00 | 6.29 | 6.29 | 3.28% | 9,285 |
| May 12, 2026 | 5.95 | 6.38 | 5.93 | 6.09 | 6.09 | 0.50% | 27,125 |
| May 11, 2026 | 6.21 | 6.30 | 6.00 | 6.06 | 6.06 | -2.42% | 8,963 |
| May 8, 2026 | 6.07 | 6.28 | 6.07 | 6.21 | 6.21 | 0.98% | 10,604 |
| May 7, 2026 | 6.06 | 6.36 | 6.06 | 6.15 | 6.15 | -1.28% | 13,430 |
| May 6, 2026 | 6.13 | 6.38 | 6.13 | 6.23 | 6.23 | 0.48% | 14,877 |
| May 5, 2026 | 6.08 | 6.34 | 6.08 | 6.20 | 6.20 | 0.16% | 4,787 |
| May 4, 2026 | 6.35 | 6.40 | 6.17 | 6.19 | 6.19 | -1.43% | 23,434 |
| Apr 30, 2026 | 6.35 | 6.35 | 6.17 | 6.28 | 6.28 | -0.32% | 1,392 |
| Apr 29, 2026 | 6.15 | 6.40 | 6.15 | 6.30 | 6.30 | 0.32% | 8,875 |
| Apr 28, 2026 | 6.29 | 6.29 | 6.14 | 6.28 | 6.28 | 1.13% | 2,506 |
| Apr 27, 2026 | 6.29 | 6.35 | 6.15 | 6.21 | 6.21 | 0.65% | 1,704 |
| Apr 24, 2026 | 6.24 | 6.37 | 6.17 | 6.17 | 6.17 | -0.64% | 7,157 |
| Apr 23, 2026 | 6.45 | 6.45 | 6.16 | 6.21 | 6.21 | -2.97% | 19,271 |
| Apr 22, 2026 | 6.35 | 6.40 | 6.22 | 6.40 | 6.40 | 0.79% | 5,866 |
| Apr 21, 2026 | 6.30 | 6.48 | 6.22 | 6.35 | 6.35 | 1.60% | 14,787 |
| Apr 20, 2026 | 6.45 | 6.50 | 6.16 | 6.25 | 6.25 | -2.95% | 6,813 |
| Apr 17, 2026 | 6.45 | 6.64 | 6.11 | 6.44 | 6.44 | 0.78% | 21,499 |
| Apr 16, 2026 | 6.00 | 6.49 | 5.82 | 6.39 | 6.39 | 4.58% | 24,338 |
| Apr 15, 2026 | 6.00 | 6.30 | 6.00 | 6.11 | 6.11 | 2.69% | 27,226 |
| Apr 13, 2026 | 5.58 | 5.99 | 5.55 | 5.95 | 5.95 | 6.63% | 38,514 |
| Apr 10, 2026 | 5.46 | 5.74 | 5.31 | 5.58 | 5.58 | 6.08% | 14,032 |
| Apr 9, 2026 | 5.55 | 5.73 | 5.11 | 5.26 | 5.26 | -3.66% | 24,191 |
| Apr 8, 2026 | 5.35 | 5.67 | 5.21 | 5.46 | 5.46 | 2.44% | 6,739 |
| Apr 7, 2026 | 5.25 | 5.39 | 5.17 | 5.33 | 5.33 | 1.14% | 8,747 |
| Apr 6, 2026 | 5.05 | 5.42 | 5.05 | 5.27 | 5.27 | 0.57% | 13,983 |
| Apr 2, 2026 | 5.30 | 5.30 | 5.20 | 5.24 | 5.24 | -0.38% | 1,334 |
| Apr 1, 2026 | 5.15 | 5.28 | 5.05 | 5.26 | 5.26 | 4.16% | 6,419 |
| Mar 30, 2026 | 5.29 | 5.30 | 5.03 | 5.05 | 5.05 | -4.54% | 33,329 |
| Mar 27, 2026 | 5.59 | 5.59 | 5.28 | 5.29 | 5.29 | -4.51% | 12,116 |
| Mar 25, 2026 | 5.21 | 5.64 | 5.21 | 5.54 | 5.54 | 1.47% | 12,651 |
| Mar 24, 2026 | 5.45 | 5.50 | 5.22 | 5.46 | 5.46 | 1.11% | 3,556 |
| Mar 23, 2026 | 5.94 | 5.94 | 5.40 | 5.40 | 5.40 | -4.93% | 17,033 |
| Mar 20, 2026 | 5.70 | 5.70 | 5.55 | 5.68 | 5.68 | - | 4,536 |
| Mar 19, 2026 | 5.87 | 5.87 | 5.67 | 5.68 | 5.68 | -3.24% | 11,661 |
| Mar 18, 2026 | 5.80 | 5.99 | 5.57 | 5.87 | 5.87 | 2.26% | 16,156 |
| Mar 17, 2026 | 5.85 | 6.00 | 5.65 | 5.74 | 5.74 | -1.71% | 11,209 |